KissMeData/001790/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	183500	436091340	2935	2935	2935	2935	18144
3	20240925	183400	436091340	2935	2935	2935	2935	0
4	20240925	183300	436091340	2935	2935	2935	2935	0
5	20240925	183200	436091340	2935	2935	2935	2935	0
6	20240925	183100	436091340	2935	2935	2935	2935	0
7	20240925	183000	436091340	2935	2935	2935	2935	0
8	20240925	182900	436091340	2935	2935	2935	2935	0
9	20240925	182800	436091340	2935	2935	2935	2935	0
10	20240925	182700	436091340	2935	2935	2935	2935	0
11	20240925	182600	436091340	2935	2935	2935	2935	0
12	20240925	182500	436091340	2935	2935	2935	2935	0
13	20240925	182400	436091340	2935	2935	2935	2935	0
14	20240925	182300	436091340	2935	2935	2935	2935	0
15	20240925	182200	436091340	2935	2935	2935	2935	0
16	20240925	182100	436091340	2935	2935	2935	2935	0
17	20240925	182000	436091340	2935	2935	2935	2935	0
18	20240925	181900	436091340	2935	2935	2935	2935	0
19	20240925	181800	436091340	2935	2935	2935	2935	0
20	20240925	181700	436091340	2935	2935	2935	2935	0
21	20240925	181600	436091340	2935	2935	2935	2935	0
22	20240925	181500	436091340	2935	2935	2935	2935	0
23	20240925	181400	436091340	2935	2935	2935	2935	0
24	20240925	181300	436091340	2935	2935	2935	2935	0
25	20240925	181200	436091340	2935	2935	2935	2935	0
26	20240925	181100	436091340	2935	2935	2935	2935	0
27	20240925	181000	436091340	2935	2935	2935	2935	0
28	20240925	180900	436091340	2935	2935	2935	2935	0
29	20240925	180800	436091340	2935	2935	2935	2935	0
30	20240925	180700	436091340	2935	2935	2935	2935	0
31	20240925	180600	436091340	2935	2935	2935	2935	0
32	20240925	180500	436091340	2935	2935	2935	2935	18144
33	20240925	180400	436091340	2935	2935	2935	2935	0
34	20240925	180300	436091340	2935	2935	2935	2935	0
35	20240925	180200	436091340	2935	2935	2935	2935	0
36	20240925	180100	436091340	2935	2935	2935	2935	0
37	20240925	180000	436091340	2935	2935	2935	2935	0
38	20240925	175900	436091340	2935	2935	2935	2935	0
39	20240925	175800	436091340	2935	2935	2935	2935	0
40	20240925	175700	436091340	2935	2935	2935	2935	0
41	20240925	175600	436091340	2935	2935	2935	2935	0
42	20240925	175500	436091340	2935	2935	2935	2935	0
43	20240925	175400	436091340	2935	2935	2935	2935	0
44	20240925	175300	436091340	2935	2935	2935	2935	0
45	20240925	175200	436091340	2935	2935	2935	2935	0
46	20240925	175100	436091340	2935	2935	2935	2935	0
47	20240925	175000	436091340	2935	2935	2935	2935	0
48	20240925	174900	436091340	2935	2935	2935	2935	0
49	20240925	174800	436091340	2935	2935	2935	2935	0
50	20240925	174700	436091340	2935	2935	2935	2935	0
51	20240925	174600	436091340	2935	2935	2935	2935	0
52	20240925	174500	436091340	2935	2935	2935	2935	0
53	20240925	174400	436091340	2935	2935	2935	2935	0
54	20240925	174300	436091340	2935	2935	2935	2935	0
55	20240925	174200	436091340	2935	2935	2935	2935	0
56	20240925	174100	436091340	2935	2935	2935	2935	0
57	20240925	174000	436091340	2935	2935	2935	2935	0
58	20240925	173900	436091340	2935	2935	2935	2935	0
59	20240925	173800	436091340	2935	2935	2935	2935	0
60	20240925	173700	436091340	2935	2935	2935	2935	0
61	20240925	173600	436091340	2935	2935	2935	2935	0
62	20240925	173500	436091340	2935	2935	2935	2935	18144
63	20240925	173400	436091340	2935	2935	2935	2935	0
64	20240925	173300	436091340	2935	2935	2935	2935	0
65	20240925	173200	436091340	2935	2935	2935	2935	0
66	20240925	173100	436091340	2935	2935	2935	2935	0
67	20240925	173000	436091340	2935	2935	2935	2935	0
68	20240925	172900	436091340	2935	2935	2935	2935	0
69	20240925	172800	436091340	2935	2935	2935	2935	0
70	20240925	172700	436091340	2935	2935	2935	2935	0
71	20240925	172600	436091340	2935	2935	2935	2935	0
72	20240925	172500	436091340	2935	2935	2935	2935	0
73	20240925	172400	436091340	2935	2935	2935	2935	0
74	20240925	172300	436091340	2935	2935	2935	2935	0
75	20240925	172200	436091340	2935	2935	2935	2935	0
76	20240925	172100	436091340	2935	2935	2935	2935	0
77	20240925	172000	436091340	2935	2935	2935	2935	0
78	20240925	171900	436091340	2935	2935	2935	2935	0
79	20240925	171800	436091340	2935	2935	2935	2935	0
80	20240925	171700	436091340	2935	2935	2935	2935	0
81	20240925	171600	436091340	2935	2935	2935	2935	0
82	20240925	171500	436091340	2935	2935	2935	2935	0
83	20240925	171400	436091340	2935	2935	2935	2935	0
84	20240925	171300	436091340	2935	2935	2935	2935	0
85	20240925	171200	436091340	2935	2935	2935	2935	0
86	20240925	171100	436091340	2935	2935	2935	2935	0
87	20240925	171000	436091340	2935	2935	2935	2935	0
88	20240925	170900	436091340	2935	2935	2935	2935	0
89	20240925	170800	436091340	2935	2935	2935	2935	0
90	20240925	170700	436091340	2935	2935	2935	2935	0
91	20240925	170600	436091340	2935	2935	2935	2935	0
92	20240925	170500	436091340	2935	2935	2935	2935	18144
93	20240925	170400	436091340	2935	2935	2935	2935	0
94	20240925	170300	436091340	2935	2935	2935	2935	0
95	20240925	170200	436091340	2935	2935	2935	2935	0
96	20240925	170100	436091340	2935	2935	2935	2935	0
97	20240925	170000	436091340	2935	2935	2935	2935	0
98	20240925	165900	436091340	2935	2935	2935	2935	0
99	20240925	165800	436091340	2935	2935	2935	2935	0
100	20240925	165700	436091340	2935	2935	2935	2935	0
101	20240925	165600	436091340	2935	2935	2935	2935	0
102	20240925	165500	436091340	2935	2935	2935	2935	0
103	20240925	165400	436091340	2935	2935	2935	2935	0
104	20240925	165300	436091340	2935	2935	2935	2935	0
105	20240925	165200	436091340	2935	2935	2935	2935	0
106	20240925	165100	436091340	2935	2935	2935	2935	0
107	20240925	165000	436091340	2935	2935	2935	2935	0
108	20240925	164900	436091340	2935	2935	2935	2935	0
109	20240925	164800	436091340	2935	2935	2935	2935	0
110	20240925	164700	436091340	2935	2935	2935	2935	0
111	20240925	164600	436091340	2935	2935	2935	2935	0
112	20240925	164500	436091340	2935	2935	2935	2935	0
113	20240925	164400	436091340	2935	2935	2935	2935	0
114	20240925	164300	436091340	2935	2935	2935	2935	0
115	20240925	164200	436091340	2935	2935	2935	2935	0
116	20240925	164100	436091340	2935	2935	2935	2935	0
117	20240925	164000	436091340	2935	2935	2935	2935	0
118	20240925	163900	436091340	2935	2935	2935	2935	0
119	20240925	163800	436091340	2935	2935	2935	2935	0
120	20240925	163700	436091340	2935	2935	2935	2935	0
121	20240925	163600	436091340	2935	2935	2935	2935	0
122	20240925	163500	436091340	2935	2935	2935	2935	18144
123	20240925	163400	436091340	2935	2935	2935	2935	0
124	20240925	163300	436091340	2935	2935	2935	2935	0
125	20240925	163200	436091340	2935	2935	2935	2935	0
126	20240925	163100	436091340	2935	2935	2935	2935	0
127	20240925	163000	436091340	2935	2935	2935	2935	0
128	20240925	162900	436091340	2935	2935	2935	2935	0
129	20240925	162800	436091340	2935	2935	2935	2935	0
130	20240925	162700	436091340	2935	2935	2935	2935	0
131	20240925	162600	436091340	2935	2935	2935	2935	0
132	20240925	162500	436091340	2935	2935	2935	2935	0
133	20240925	162400	436091340	2935	2935	2935	2935	0
134	20240925	162300	436091340	2935	2935	2935	2935	0
135	20240925	162200	436091340	2935	2935	2935	2935	0
136	20240925	162100	436091340	2935	2935	2935	2935	0
137	20240925	162000	436091340	2935	2935	2935	2935	0
138	20240925	161900	436091340	2935	2935	2935	2935	0
139	20240925	161800	436091340	2935	2935	2935	2935	0
140	20240925	161700	436091340	2935	2935	2935	2935	0
141	20240925	161600	436091340	2935	2935	2935	2935	0
142	20240925	161500	436091340	2935	2935	2935	2935	0
143	20240925	161400	436091340	2935	2935	2935	2935	0
144	20240925	161300	436091340	2935	2935	2935	2935	0
145	20240925	161200	436091340	2935	2935	2935	2935	0
146	20240925	161100	436091340	2935	2935	2935	2935	0
147	20240925	161000	436091340	2935	2935	2935	2935	0
148	20240925	160900	436091340	2935	2935	2935	2935	0
149	20240925	160800	436091340	2935	2935	2935	2935	0
150	20240925	160700	436091340	2935	2935	2935	2935	0
151	20240925	160600	436091340	2935	2935	2935	2935	0
152	20240925	160500	436091340	2935	2935	2935	2935	18144
153	20240925	160400	436091340	2935	2935	2935	2935	0
154	20240925	160300	436091340	2935	2935	2935	2935	0
155	20240925	160200	436091340	2935	2935	2935	2935	0
156	20240925	160100	436091340	2935	2935	2935	2935	0
157	20240925	160000	436091340	2935	2935	2935	2935	0
158	20240925	155900	436091340	2935	2935	2935	2935	0
159	20240925	155800	436091340	2935	2935	2935	2935	0
160	20240925	155700	436091340	2935	2935	2935	2935	0
161	20240925	155600	436091340	2935	2935	2935	2935	0
162	20240925	155500	436091340	2935	2935	2935	2935	0
163	20240925	155400	436091340	2935	2935	2935	2935	0
164	20240925	155300	436091340	2935	2935	2935	2935	0
165	20240925	155200	436091340	2935	2935	2935	2935	0
166	20240925	155100	436091340	2935	2935	2935	2935	0
167	20240925	155000	436091340	2935	2935	2935	2935	0
168	20240925	154900	436091340	2935	2935	2935	2935	0
169	20240925	154800	436091340	2935	2935	2935	2935	0
170	20240925	154700	436091340	2935	2935	2935	2935	0
171	20240925	154600	436091340	2935	2935	2935	2935	0
172	20240925	154500	436091340	2935	2935	2935	2935	0
173	20240925	154400	436091340	2935	2935	2935	2935	0
174	20240925	154300	436091340	2935	2935	2935	2935	0
175	20240925	154200	436091340	2935	2935	2935	2935	0
176	20240925	154100	436091340	2935	2935	2935	2935	0
177	20240925	154000	436091340	2935	2935	2935	2935	0
178	20240925	153900	436091340	2935	2935	2935	2935	0
179	20240925	153800	436091340	2935	2935	2935	2935	0
180	20240925	153700	436091340	2935	2935	2935	2935	0
181	20240925	153600	436091340	2935	2935	2935	2935	0
182	20240925	153500	436091340	2935	2935	2935	2935	18144
183	20240925	153400	436091340	2935	2935	2935	2935	0
184	20240925	153300	436091340	2935	2935	2935	2935	0
185	20240925	153200	436091340	2935	2935	2935	2935	0
186	20240925	153100	436091340	2935	2935	2935	2935	0
187	20240925	153000	436091340	2935	2935	2935	2935	18144
188	20240925	152900	382838700	2945	2945	2945	2945	0
189	20240925	152800	382838700	2945	2945	2945	2945	0
190	20240925	152700	382838700	2945	2945	2945	2945	0
191	20240925	152600	382838700	2945	2945	2945	2945	0
192	20240925	152500	382838700	2945	2945	2945	2945	0
193	20240925	152400	382838700	2945	2945	2945	2945	0
194	20240925	152300	382838700	2945	2945	2945	2945	0
195	20240925	152200	382838700	2945	2945	2945	2945	0
196	20240925	152100	382838700	2945	2945	2945	2945	0
197	20240925	152000	382838700	2945	2945	2945	2945	0
198	20240925	151900	382838700	2945	2940	2945	2940	82
199	20240925	151800	382597615	2945	2945	2945	2945	100
200	20240925	151700	382303115	2945	2945	2945	2945	0
201	20240925	151600	382303115	2945	2940	2945	2940	2001
202	20240925	151500	376420170	2940	2940	2940	2940	1941
203	20240925	151400	370713630	2945	2940	2945	2940	306
204	20240925	151300	369813485	2940	2940	2940	2940	2222
205	20240925	151200	363280805	2940	2940	2945	2940	226
206	20240925	151100	362616260	2945	2940	2945	2940	226
207	20240925	151000	361951715	2940	2940	2940	2940	205
208	20240925	150900	361349015	2940	2940	2940	2940	235
209	20240925	150800	360658115	2940	2940	2940	2940	235
210	20240925	150700	359967215	2940	2940	2940	2940	205
211	20240925	150600	359364515	2940	2935	2940	2935	505
212	20240925	150500	357880430	2935	2935	2935	2935	206
213	20240925	150400	357275820	2935	2935	2935	2935	705
214	20240925	150300	355206645	2935	2935	2935	2935	246
215	20240925	150200	354484635	2935	2930	2935	2930	205
216	20240925	150100	353883575	2930	2935	2935	2930	305
217	20240925	150000	352989425	2930	2930	2930	2930	205
218	20240925	145900	352388775	2930	2930	2930	2930	333
219	20240925	145800	351413085	2930	2935	2935	2930	1318
220	20240925	145700	347545575	2935	2935	2940	2935	333
221	20240925	145600	346567580	2935	2940	2940	2935	1459
222	20240925	145500	342279850	2945	2945	2945	2945	15
223	20240925	145400	342235675	2945	2945	2945	2945	16
224	20240925	145300	342188555	2940	2940	2940	2940	8888
225	20240925	145200	316057835	2935	2935	2935	2935	0
226	20240925	145100	316057835	2935	2935	2935	2935	1102
227	20240925	145000	312823465	2935	2940	2940	2935	881
228	20240925	144900	310237655	2950	2950	2950	2950	0
229	20240925	144800	310237655	2950	2950	2950	2950	5188
230	20240925	144700	294933055	2950	2955	2955	2950	542
231	20240925	144600	293334110	2950	2950	2950	2950	229
232	20240925	144500	292658560	2955	2955	2955	2950	1890
233	20240925	144400	287082860	2950	2950	2950	2950	2200
234	20240925	144300	280592860	2950	2950	2950	2945	49
235	20240925	144200	280448350	2940	2940	2940	2940	0
236	20240925	144100	280448350	2940	2940	2940	2940	0
237	20240925	144000	280448350	2940	2940	2940	2940	0
238	20240925	143900	280448350	2940	2940	2940	2935	276
239	20240925	143800	279637140	2940	2940	2940	2940	7
240	20240925	143700	279616560	2940	2940	2940	2935	18578
241	20240925	143600	225010815	2940	2940	2940	2940	0
242	20240925	143500	225010815	2940	2950	2950	2940	11810
243	20240925	143400	190209500	2955	2955	2955	2955	16
244	20240925	143300	190162220	2955	2955	2955	2955	1
245	20240925	143200	190159265	2950	2950	2950	2950	107
246	20240925	143100	189843615	2950	2955	2955	2950	532
247	20240925	143000	188272075	2960	2960	2960	2960	0
248	20240925	142900	188272075	2960	2960	2960	2960	0
249	20240925	142800	188272075	2960	2960	2960	2960	0
250	20240925	142700	188272075	2960	2960	2960	2960	0
251	20240925	142600	188272075	2960	2960	2960	2960	0
252	20240925	142500	188272075	2960	2960	2960	2960	0
253	20240925	142400	188272075	2960	2960	2960	2960	0
254	20240925	142300	188272075	2960	2960	2960	2960	7
255	20240925	142200	188251355	2960	2960	2960	2960	1
256	20240925	142100	188248395	2960	2960	2960	2960	44
257	20240925	142000	188118155	2960	2960	2960	2960	0
258	20240925	141900	188118155	2960	2960	2960	2960	0
259	20240925	141800	188118155	2960	2960	2960	2960	1
260	20240925	141700	188115195	2950	2950	2950	2950	0
261	20240925	141600	188115195	2950	2950	2950	2950	0
262	20240925	141500	188115195	2950	2950	2950	2950	0
263	20240925	141400	188115195	2950	2950	2950	2950	2
264	20240925	141300	188109295	2950	2950	2950	2950	107
265	20240925	141200	187793645	2950	2950	2950	2950	0
266	20240925	141100	187793645	2950	2950	2950	2950	0
267	20240925	141000	187793645	2950	2950	2950	2950	0
268	20240925	140900	187793645	2950	2950	2950	2950	0
269	20240925	140800	187793645	2950	2950	2950	2950	0
270	20240925	140700	187793645	2950	2950	2950	2950	0
271	20240925	140600	187793645	2950	2950	2950	2950	0
272	20240925	140500	187793645	2950	2950	2950	2950	0
273	20240925	140400	187793645	2950	2950	2950	2950	0
274	20240925	140300	187793645	2950	2950	2950	2950	0
275	20240925	140200	187793645	2950	2950	2950	2950	0
276	20240925	140100	187793645	2950	2950	2950	2950	0
277	20240925	140000	187793645	2950	2950	2950	2950	0
278	20240925	135900	187793645	2950	2950	2950	2950	0
279	20240925	135800	187793645	2950	2950	2950	2950	0
280	20240925	135700	187793645	2950	2950	2950	2950	0
281	20240925	135600	187793645	2950	2950	2950	2950	0
282	20240925	135500	187793645	2950	2955	2955	2950	1575
283	20240925	135400	183140485	2955	2955	2955	2955	0
284	20240925	135300	183140485	2955	2955	2955	2955	259
285	20240925	135200	182375140	2955	2955	2955	2955	0
286	20240925	135100	182375140	2955	2955	2955	2955	0
287	20240925	135000	182375140	2955	2955	2955	2955	0
288	20240925	134900	182375140	2955	2955	2955	2955	0
289	20240925	134800	182375140	2955	2960	2960	2955	48
290	20240925	134700	182233065	2955	2955	2955	2955	0
291	20240925	134600	182233065	2955	2955	2955	2955	0
292	20240925	134500	182233065	2955	2960	2960	2955	296
293	20240925	134400	181358080	2960	2960	2960	2960	0
294	20240925	134300	181358080	2960	2960	2960	2960	0
295	20240925	134200	181358080	2960	2960	2960	2960	0
296	20240925	134100	181358080	2960	2960	2960	2960	0
297	20240925	134000	181358080	2960	2960	2960	2960	0
298	20240925	133900	181358080	2960	2960	2960	2960	0
299	20240925	133800	181358080	2960	2960	2960	2960	41
300	20240925	133700	181236720	2960	2960	2960	2960	1
301	20240925	133600	181233760	2960	2960	2960	2960	0
302	20240925	133500	181233760	2960	2960	2960	2960	0
303	20240925	133400	181233760	2960	2960	2960	2960	0
304	20240925	133300	181233760	2960	2960	2960	2960	0
305	20240925	133200	181233760	2960	2960	2960	2960	30
306	20240925	133100	181144960	2955	2955	2955	2955	1
307	20240925	133000	181142005	2955	2955	2955	2955	0
308	20240925	132900	181142005	2955	2955	2955	2955	0
309	20240925	132800	181142005	2955	2955	2955	2955	0
310	20240925	132700	181142005	2955	2955	2955	2955	0
311	20240925	132600	181142005	2955	2955	2955	2955	0
312	20240925	132500	181142005	2955	2955	2955	2955	125
313	20240925	132400	180772630	2965	2960	2965	2955	1392
314	20240925	132300	176650885	2955	2955	2955	2955	100
315	20240925	132200	176355385	2955	2955	2955	2955	0
316	20240925	132100	176355385	2955	2955	2955	2955	0
317	20240925	132000	176355385	2955	2955	2955	2955	0
318	20240925	131900	176355385	2955	2955	2955	2955	0
319	20240925	131800	176355385	2955	2955	2955	2955	4
320	20240925	131700	176343565	2955	2955	2955	2955	0
321	20240925	131600	176343565	2955	2955	2955	2955	0
322	20240925	131500	176343565	2955	2955	2955	2955	10
323	20240925	131400	176314015	2955	2955	2955	2955	245
324	20240925	131300	175590040	2955	2955	2955	2955	396
325	20240925	131200	174419860	2955	2955	2955	2955	1133
326	20240925	131100	171071845	2950	2950	2950	2950	0
327	20240925	131000	171071845	2950	2950	2950	2950	0
328	20240925	130900	171071845	2950	2950	2950	2950	0
329	20240925	130800	171071845	2950	2950	2950	2950	0
330	20240925	130700	171071845	2950	2950	2950	2950	0
331	20240925	130600	171071845	2950	2950	2950	2950	0
332	20240925	130500	171071845	2950	2950	2950	2950	84
333	20240925	130400	170824045	2950	2950	2950	2950	0
334	20240925	130300	170824045	2950	2950	2950	2950	0
335	20240925	130200	170824045	2950	2950	2950	2950	1
336	20240925	130100	170821095	2950	2950	2950	2950	0
337	20240925	130000	170821095	2950	2950	2950	2950	0
338	20240925	125900	170821095	2950	2950	2950	2950	0
339	20240925	125800	170821095	2950	2950	2950	2950	0
340	20240925	125700	170821095	2950	2950	2950	2950	0
341	20240925	125600	170821095	2950	2950	2950	2950	3
342	20240925	125500	170812245	2950	2960	2960	2950	7727
343	20240925	125400	147946155	2960	2960	2960	2960	108
344	20240925	125300	147626475	2950	2950	2950	2950	0
345	20240925	125200	147626475	2950	2950	2950	2950	0
346	20240925	125100	147626475	2950	2950	2950	2950	0
347	20240925	125000	147626475	2950	2950	2950	2950	161
348	20240925	124900	147151525	2950	2950	2950	2950	0
349	20240925	124800	147151525	2950	2950	2950	2950	0
350	20240925	124700	147151525	2950	2950	2950	2950	0
351	20240925	124600	147151525	2950	2950	2950	2950	0
352	20240925	124500	147151525	2950	2950	2950	2950	0
353	20240925	124400	147151525	2950	2950	2950	2950	0
354	20240925	124300	147151525	2950	2950	2950	2950	0
355	20240925	124200	147151525	2950	2950	2950	2950	0
356	20240925	124100	147151525	2950	2950	2950	2950	0
357	20240925	124000	147151525	2950	2950	2950	2950	0
358	20240925	123900	147151525	2950	2950	2950	2950	0
359	20240925	123800	147151525	2950	2950	2950	2950	3
360	20240925	123700	147142675	2960	2960	2960	2960	0
361	20240925	123600	147142675	2960	2960	2960	2960	0
362	20240925	123500	147142675	2960	2960	2960	2960	0
363	20240925	123400	147142675	2960	2960	2960	2960	0
364	20240925	123300	147142675	2960	2960	2960	2960	0
365	20240925	123200	147142675	2960	2960	2960	2960	0
366	20240925	123100	147142675	2960	2960	2960	2960	0
367	20240925	123000	147142675	2960	2960	2960	2960	1
368	20240925	122900	147139715	2950	2950	2950	2950	107
369	20240925	122800	146824065	2960	2960	2960	2960	10
370	20240925	122700	146794465	2960	2960	2960	2960	0
371	20240925	122600	146794465	2960	2960	2960	2960	0
372	20240925	122500	146794465	2960	2960	2960	2960	0
373	20240925	122400	146794465	2960	2960	2960	2960	0
374	20240925	122300	146794465	2960	2960	2960	2960	0
375	20240925	122200	146794465	2960	2960	2960	2960	0
376	20240925	122100	146794465	2960	2960	2960	2960	0
377	20240925	122000	146794465	2960	2960	2960	2960	0
378	20240925	121900	146794465	2960	2960	2960	2960	0
379	20240925	121800	146794465	2960	2960	2960	2960	11
380	20240925	121700	146761905	2950	2950	2950	2950	0
381	20240925	121600	146761905	2950	2950	2950	2950	10
382	20240925	121500	146732405	2950	2950	2950	2950	0
383	20240925	121400	146732405	2950	2950	2950	2950	0
384	20240925	121300	146732405	2950	2950	2950	2950	0
385	20240925	121200	146732405	2950	2950	2950	2950	0
386	20240925	121100	146732405	2950	2950	2950	2950	0
387	20240925	121000	146732405	2950	2955	2955	2950	2563
388	20240925	120900	139160820	2950	2955	2955	2950	4
389	20240925	120800	139149015	2950	2950	2950	2950	0
390	20240925	120700	139149015	2950	2950	2950	2950	0
391	20240925	120600	139149015	2950	2950	2950	2950	12
392	20240925	120500	139113615	2955	2955	2955	2955	0
393	20240925	120400	139113615	2955	2955	2955	2955	1119
394	20240925	120300	135806970	2955	2955	2955	2955	0
395	20240925	120200	135806970	2955	2955	2955	2955	0
396	20240925	120100	135806970	2955	2955	2955	2955	0
397	20240925	120000	135806970	2955	2955	2955	2955	124
398	20240925	115900	135440550	2955	2955	2955	2955	0
399	20240925	115800	135440550	2955	2955	2955	2955	649
400	20240925	115700	133522755	2950	2950	2950	2950	9176
401	20240925	115600	106453555	2950	2950	2950	2950	0
402	20240925	115500	106453555	2950	2950	2950	2950	11
403	20240925	115400	106421105	2955	2955	2955	2955	1
404	20240925	115300	106418150	2950	2955	2955	2950	1182
405	20240925	115200	102925995	2950	2950	2950	2950	0
406	20240925	115100	102925995	2950	2950	2950	2950	14
407	20240925	115000	102884695	2950	2950	2950	2950	1
408	20240925	114900	102881745	2955	2955	2955	2955	15
409	20240925	114800	102837420	2955	2955	2955	2955	0
410	20240925	114700	102837420	2955	2950	2955	2950	21
411	20240925	114600	102775465	2955	2955	2955	2955	0
412	20240925	114500	102775465	2955	2955	2955	2955	0
413	20240925	114400	102775465	2955	2955	2955	2950	111
414	20240925	114300	102447755	2955	2955	2955	2955	0
415	20240925	114200	102447755	2955	2955	2955	2955	0
416	20240925	114100	102447755	2955	2955	2955	2955	0
417	20240925	114000	102447755	2955	2955	2955	2955	0
418	20240925	113900	102447755	2955	2955	2955	2955	0
419	20240925	113800	102447755	2955	2955	2955	2955	330
420	20240925	113700	101472605	2950	2950	2950	2950	0
421	20240925	113600	101472605	2950	2955	2955	2950	135
422	20240925	113500	101074105	2955	2955	2955	2955	0
423	20240925	113400	101074105	2955	2955	2955	2955	0
424	20240925	113300	101074105	2955	2955	2955	2955	47
425	20240925	113200	100935220	2955	2955	2955	2955	107
426	20240925	113100	100619035	2955	2955	2955	2955	22
427	20240925	113000	100554025	2955	2955	2955	2955	0
428	20240925	112900	100554025	2955	2955	2955	2955	0
429	20240925	112800	100554025	2955	2955	2955	2955	0
430	20240925	112700	100554025	2955	2955	2955	2955	0
431	20240925	112600	100554025	2955	2955	2955	2955	636
432	20240925	112500	98674645	2950	2950	2950	2950	0
433	20240925	112400	98674645	2950	2950	2950	2950	0
434	20240925	112300	98674645	2950	2950	2950	2950	1058
435	20240925	112200	95553545	2950	2955	2955	2950	108
436	20240925	112100	95234790	2960	2960	2960	2960	0
437	20240925	112000	95234790	2960	2960	2960	2960	0
438	20240925	111900	95234790	2960	2955	2960	2955	8
439	20240925	111800	95211115	2955	2955	2955	2955	246
440	20240925	111700	94484185	2950	2950	2950	2950	0
441	20240925	111600	94484185	2950	2950	2950	2950	0
442	20240925	111500	94484185	2950	2950	2950	2950	50
443	20240925	111400	94336685	2950	2960	2960	2950	2259
444	20240925	111300	87653105	2960	2960	2960	2960	200
445	20240925	111200	87061105	2960	2960	2960	2960	613
446	20240925	111100	85246625	2960	2960	2960	2960	0
447	20240925	111000	85246625	2960	2960	2960	2960	4
448	20240925	110900	85234785	2955	2955	2955	2955	0
449	20240925	110800	85234785	2955	2955	2955	2955	0
450	20240925	110700	85234785	2955	2955	2955	2955	0
451	20240925	110600	85234785	2955	2965	2965	2955	617
452	20240925	110500	83406550	2965	2965	2965	2965	0
453	20240925	110400	83406550	2965	2965	2965	2965	500
454	20240925	110300	81924050	2965	2965	2965	2965	0
455	20240925	110200	81924050	2965	2965	2965	2965	10
456	20240925	110100	81894400	2960	2960	2960	2960	0
457	20240925	110000	81894400	2960	2960	2960	2960	450
458	20240925	105900	80562400	2960	2955	2960	2955	694
459	20240925	105800	78511625	2960	2960	2960	2960	0
460	20240925	105700	78511625	2960	2960	2960	2960	0
461	20240925	105600	78511625	2960	2960	2960	2960	1000
462	20240925	105500	75551625	2955	2955	2955	2955	20
463	20240925	105400	75492525	2960	2960	2960	2960	0
464	20240925	105300	75492525	2960	2960	2960	2960	1
465	20240925	105200	75489565	2955	2955	2955	2955	1
466	20240925	105100	75486610	2960	2960	2960	2960	5
467	20240925	105000	75471810	2960	2960	2960	2960	0
468	20240925	104900	75471810	2960	2960	2960	2960	0
469	20240925	104800	75471810	2960	2960	2960	2960	200
470	20240925	104700	74879810	2960	2960	2960	2960	0
471	20240925	104600	74879810	2960	2960	2960	2960	0
472	20240925	104500	74879810	2960	2955	2960	2955	150
473	20240925	104400	74436410	2960	2960	2960	2960	0
474	20240925	104300	74436410	2960	2960	2960	2960	1
475	20240925	104200	74433450	2955	2955	2960	2955	408
476	20240925	104100	73227805	2955	2955	2955	2955	588
477	20240925	104000	71490265	2955	2955	2955	2955	0
478	20240925	103900	71490265	2955	2955	2955	2955	0
479	20240925	103800	71490265	2955	2955	2955	2955	420
480	20240925	103700	70249165	2960	2960	2960	2960	0
481	20240925	103600	70249165	2960	2960	2960	2960	2
482	20240925	103500	70243245	2960	2960	2960	2960	49
483	20240925	103400	70098205	2960	2960	2960	2960	20
484	20240925	103300	70039005	2960	2960	2960	2960	0
485	20240925	103200	70039005	2960	2960	2960	2960	0
486	20240925	103100	70039005	2960	2960	2960	2960	0
487	20240925	103000	70039005	2960	2960	2960	2960	100
488	20240925	102900	69743005	2960	2960	2960	2960	0
489	20240925	102800	69743005	2960	2960	2960	2960	21
490	20240925	102700	69680845	2960	2960	2960	2960	0
491	20240925	102600	69680845	2960	2960	2960	2960	0
492	20240925	102500	69680845	2960	2960	2960	2960	286
493	20240925	102400	68834285	2960	2960	2960	2960	0
494	20240925	102300	68834285	2960	2960	2960	2960	0
495	20240925	102200	68834285	2960	2960	2960	2960	2
496	20240925	102100	68828365	2960	2960	2960	2960	4
497	20240925	102000	68816525	2950	2955	2955	2950	400
498	20240925	101900	67634770	2960	2960	2960	2960	0
499	20240925	101800	67634770	2960	2960	2960	2960	0
500	20240925	101700	67634770	2960	2960	2960	2960	0
501	20240925	101600	67634770	2960	2960	2960	2960	0
502	20240925	101500	67634770	2960	2970	2970	2960	862
503	20240925	101400	65076250	2970	2970	2970	2970	0
504	20240925	101300	65076250	2970	2965	2970	2960	101
505	20240925	101200	64777255	2965	2965	2965	2965	487
506	20240925	101100	63333300	2965	2965	2965	2965	59
507	20240925	101000	63158365	2965	2960	2965	2960	1735
508	20240925	100900	58014105	2960	2960	2960	2960	20
509	20240925	100800	57954905	2960	2960	2960	2960	220
510	20240925	100700	57303705	2960	2960	2960	2960	2186
511	20240925	100600	50833145	2960	2960	2960	2960	1
512	20240925	100500	50830185	2960	2960	2960	2960	0
513	20240925	100400	50830185	2960	2960	2960	2960	41
514	20240925	100300	50708825	2950	2950	2950	2950	160
515	20240925	100200	50236825	2960	2960	2960	2960	101
516	20240925	100100	49937865	2960	2960	2960	2960	1
517	20240925	100000	49934905	2960	2960	2960	2960	0
518	20240925	095900	49934905	2960	2960	2960	2960	3
519	20240925	095800	49926025	2955	2955	2955	2955	0
520	20240925	095700	49926025	2955	2955	2955	2955	0
521	20240925	095600	49926025	2955	2955	2955	2955	412
522	20240925	095500	48708565	2950	2950	2950	2950	1615
523	20240925	095400	43944315	2950	2950	2950	2950	0
524	20240925	095300	43944315	2950	2950	2950	2950	107
525	20240925	095200	43628665	2960	2960	2960	2960	0
526	20240925	095100	43628665	2960	2960	2960	2960	0
527	20240925	095000	43628665	2960	2960	2960	2960	222
528	20240925	094900	42971545	2950	2960	2960	2950	628
529	20240925	094800	41118695	2960	2960	2960	2960	9
530	20240925	094700	41092055	2960	2960	2960	2960	30
531	20240925	094600	41003255	2960	2960	2960	2960	0
532	20240925	094500	41003255	2960	2960	2960	2960	0
533	20240925	094400	41003255	2960	2955	2960	2955	2
534	20240925	094300	40997340	2955	2955	2955	2955	19
535	20240925	094200	40941195	2950	2950	2950	2950	588
536	20240925	094100	39206595	2945	2950	2950	2945	2532
537	20240925	094000	31738150	2950	2965	2965	2950	430
538	20240925	093900	30469135	2965	2965	2965	2965	1
539	20240925	093800	30466170	2955	2960	2960	2955	47
540	20240925	093700	30327275	2965	2965	2965	2965	1
541	20240925	093600	30324310	2965	2965	2965	2965	0
542	20240925	093500	30324310	2965	2965	2965	2965	100
543	20240925	093400	30027810	2965	2960	2965	2960	19
544	20240925	093300	29971485	2960	2965	2965	2950	2597
545	20240925	093200	22296745	2965	2965	2965	2965	2
546	20240925	093100	22290815	2965	2965	2965	2965	2
547	20240925	093000	22284885	2960	2965	2965	2960	222
548	20240925	092900	21627265	2965	2960	2965	2960	68
549	20240925	092800	21425980	2960	2960	2960	2960	1
550	20240925	092700	21423020	2955	2955	2955	2955	40
551	20240925	092600	21304820	2955	2960	2965	2955	623
552	20240925	092500	19460375	2965	2965	2965	2965	0
553	20240925	092400	19460375	2965	2965	2965	2965	0
554	20240925	092300	19460375	2965	2965	2965	2965	0
555	20240925	092200	19460375	2965	2965	2965	2965	0
556	20240925	092100	19460375	2965	2965	2965	2965	150
557	20240925	092000	19015625	2970	2970	2970	2970	1
558	20240925	091900	19012655	2970	2965	2970	2965	100
559	20240925	091800	18715905	2965	2965	2965	2965	170
560	20240925	091700	18211855	2965	2965	2965	2965	671
561	20240925	091600	16222340	2965	2965	2965	2965	80
562	20240925	091500	15985140	2970	2970	2970	2970	100
563	20240925	091400	15688140	2965	2965	2965	2965	353
564	20240925	091300	14641495	2965	2970	2970	2965	1618
565	20240925	091200	9836625	2965	2965	2965	2965	189
566	20240925	091100	9276240	2960	2960	2960	2960	2379
567	20240925	091000	2234400	2960	2960	2960	2960	51
568	20240925	090900	2083440	2960	2960	2960	2960	1
569	20240925	090800	2080480	2965	2965	2965	2965	301
570	20240925	090700	1188015	2970	2970	2970	2970	0
571	20240925	090600	1188015	2970	2970	2970	2970	3
572	20240925	090500	1179105	2970	2970	2970	2970	1
573	20240925	090400	1176135	2950	2950	2950	2950	50
574	20240925	090300	1028635	2970	2970	2970	2970	0
575	20240925	090200	1028635	2970	2955	2970	2955	148
576	20240925	090100	590005	2955	2955	2955	2955	0
577	20240925	090000	590005	2955	2950	2955	2950	30